Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	0,39%	0,09	23,29	23,00	22,80	23,39	94K	19
15/10/2021	-1,07%	-0,25	23,20	23,30	22,60	23,44	55K	14
14/10/2021	3,21%	0,73	23,45	22,72	22,50	23,45	111K	16
13/10/2021	-1,17%	-0,27	22,72	23,00	22,72	23,00	30K	6
11/10/2021	-2,38%	-0,56	22,99	23,01	22,99	23,01	37K	10
08/10/2021	0,43%	0,10	23,55	23,55	23,55	23,55	12K	3
07/10/2021	0,99%	0,23	23,45	23,70	23,11	24,45	120K	26
06/10/2021	-0,64%	-0,15	23,22	23,09	23,09	23,22	5K	2
05/10/2021	5,37%	1,19	23,37	22,16	22,16	23,37	48K	14
04/10/2021	-3,57%	-0,82	22,18	23,00	22,18	23,00	63K	17
01/10/2021	-0,22%	-0,05	23,00	23,49	22,91	23,50	106K	14

30/09/2021	-1,75%	-0,41	23,05	23,20	23,00	23,40	125K	17
29/09/2021	2,00%	0,46	23,46	23,10	22,99	23,49	426K	29
28/09/2021	-8,37%	-2,10	23,00	25,01	22,89	25,01	227K	51
27/09/2021	2,24%	0,55	25,10	24,60	24,01	25,10	107K	22
24/09/2021	-2,73%	-0,69	24,55	24,23	24,21	24,55	15K	5
23/09/2021	4,86%	1,17	25,24	24,55	24,50	25,47	254K	23
22/09/2021	-2,11%	-0,52	24,07	24,54	24,07	24,75	68K	16
21/09/2021	2,97%	0,71	24,59	24,80	23,82	24,80	17K	5
20/09/2021	-5,05%	-1,27	23,88	25,40	23,75	25,40	70K	11
17/09/2021	0,64%	0,16	25,15	24,50	24,50	25,70	672K	35
16/09/2021	-0,04%	-0,01	24,99	25,00	24,99	25,00	37K	8
15/09/2021	-1,85%	-0,47	25,00	25,40	25,00	25,40	23K	5
14/09/2021	0,28%	0,07	25,47	25,00	25,00	25,50	33K	7
13/09/2021	3,76%	0,92	25,40	25,00	24,05	25,48	90K	18
10/09/2021	1,79%	0,43	24,48	24,07	23,81	24,48	46K	12
09/09/2021	-0,66%	-0,16	24,05	24,05	23,90	24,06	231K	30
08/09/2021	-1,78%	-0,44	24,21	24,51	24,10	24,51	36K	7
06/09/2021	0,61%	0,15	24,65	24,50	24,50	24,71	135K	10
03/09/2021	0,41%	0,10	24,50	24,11	24,00	25,29	100K	12
02/09/2021	-1,61%	-0,40	24,40	24,85	23,25	24,85	381K	40
01/09/2021	-3,73%	-0,96	24,80	25,52	24,80	25,52	248K	43
31/08/2021	-6,90%	-1,91	25,76	27,20	25,50	27,65	271K	54
30/08/2021	0,11%	0,03	27,67	27,77	26,74	27,77	25K	8
27/08/2021	0,69%	0,19	27,64	27,94	27,40	27,94	50K	13
26/08/2021	0,33%	0,09	27,45	27,29	25,50	27,59	147K	29
25/08/2021	0,96%	0,26	27,36	27,10	26,80	27,64	52K	18
24/08/2021	5,04%	1,30	27,10	26,17	26,00	27,10	164K	29
23/08/2021	4,24%	1,05	25,80	25,00	25,00	25,80	23K	6
20/08/2021	2,44%	0,59	24,75	24,21	24,20	24,84	22K	7
19/08/2021	-2,03%	-0,50	24,16	24,05	24,00	25,40	146K	35
18/08/2021	2,28%	0,55	24,66	24,00	23,95	26,00	179K	41
17/08/2021	-2,70%	-0,67	24,11	24,78	24,11	24,78	41K	13
16/08/2021	-3,58%	-0,92	24,78	26,15	24,51	26,15	105K	20
13/08/2021	1,42%	0,36	25,70	25,50	25,16	25,99	68K	20
12/08/2021	-3,28%	-0,86	25,34	26,22	25,31	26,69	139K	35
11/08/2021	-5,00%	-1,38	26,20	27,96	26,00	27,96	412K	67
10/08/2021	-1,68%	-0,47	27,58	28,10	27,41	28,10	50K	12
09/08/2021	-1,54%	-0,44	28,05	28,02	28,00	28,30	81K	20
06/08/2021	0,85%	0,24	28,49	28,11	28,10	28,49	56K	10
05/08/2021	-0,88%	-0,25	28,25	28,41	28,25	28,50	28K	10
04/08/2021	0,67%	0,19	28,50	28,10	28,10	29,19	68K	6
03/08/2021	-4,03%	-1,19	28,31	28,61	28,20	29,39	60K	19
02/08/2021	0,00%	0,00	29,50	29,50	29,50	29,50	3K	1
30/07/2021	1,51%	0,44	29,50	29,10	28,50	29,69	171K	31
29/07/2021	1,25%	0,36	29,06	28,00	28,00	29,10	103K	20
28/07/2021	1,63%	0,46	28,70	28,24	28,20	28,80	80K	23
27/07/2021	-0,91%	-0,26	28,24	29,00	28,23	29,00	17K	6
26/07/2021	0,00%	0,00	28,50	29,05	28,31	29,05	68K	9
23/07/2021	-1,04%	-0,30	28,50	29,45	28,50	29,45	37K	12
22/07/2021	1,77%	0,50	28,80	29,00	28,50	29,00	26K	5
21/07/2021	-0,70%	-0,20	28,30	28,50	28,20	29,55	168K	28
20/07/2021	0,99%	0,28	28,50	28,31	28,00	28,87	85K	24
19/07/2021	-2,01%	-0,58	28,22	28,85	28,22	28,90	51K	7
16/07/2021	2,09%	0,59	28,80	28,20	28,17	29,17	164K	28
15/07/2021	-3,06%	-0,89	28,21	28,91	28,21	29,17	257K	39
14/07/2021	0,38%	0,11	29,10	29,01	28,60	29,27	157K	37
13/07/2021	-1,26%	-0,37	28,99	29,19	28,91	29,20	102K	19
12/07/2021	1,94%	0,56	29,36	29,05	29,00	29,49	213K	31
08/07/2021	-3,81%	-1,14	28,80	30,12	28,20	30,59	368K	69
07/07/2021	-1,87%	-0,57	29,94	30,55	29,94	30,70	278K	56
06/07/2021	-3,45%	-1,09	30,51	31,33	30,51	31,33	68K	16
05/07/2021	-2,74%	-0,89	31,60	31,61	31,50	32,00	108K	22
02/07/2021	1,06%	0,34	32,49	32,59	31,11	33,00	356K	95
01/07/2021	0,44%	0,14	32,15	32,45	31,69	32,45	183K	37
30/06/2021	-0,74%	-0,24	32,01	32,31	31,91	32,36	135K	23
29/06/2021	0,00%	0,00	32,25	32,41	31,64	32,41	259K	41
28/06/2021	-0,59%	-0,19	32,25	32,74	32,00	32,74	91K	22
25/06/2021	1,19%	0,38	32,44	32,20	31,25	32,44	118K	26
24/06/2021	1,01%	0,32	32,06	32,53	31,84	33,95	132K	27
23/06/2021	-2,04%	-0,66	31,74	32,40	31,25	32,95	251K	49
22/06/2021	-0,43%	-0,14	32,40	32,60	32,00	32,60	78K	16
21/06/2021	4,13%	1,29	32,54	31,57	31,57	32,90	974K	68
18/06/2021	-2,65%	-0,85	31,25	32,45	30,56	32,51	504K	86
17/06/2021	-6,96%	-2,40	32,10	33,20	32,00	34,11	842K	135
16/06/2021	-0,43%	-0,15	34,50	34,83	33,00	35,33	888K	120
15/06/2021	0,43%	0,15	34,65	34,99	34,24	35,00	187K	28
14/06/2021	0,88%	0,30	34,50	34,75	33,95	35,00	313K	52
11/06/2021	1,03%	0,35	34,20	34,20	33,11	34,30	637K	102
10/06/2021	1,32%	0,44	33,85	33,40	33,40	34,65	987K	103
09/06/2021	2,55%	0,83	33,41	33,00	33,00	33,85	859K	83
08/06/2021	-2,60%	-0,87	32,58	34,00	32,49	34,81	2M	268
07/06/2021	7,90%	2,45	33,45	30,91	30,91	33,50	2M	303
04/06/2021	0,85%	0,26	31,00	30,85	30,40	31,50	250K	41
02/06/2021	0,49%	0,15	30,74	30,40	30,30	31,00	92K	23
01/06/2021	1,97%	0,59	30,59	30,40	30,00	30,75	146K	28
31/05/2021	0,67%	0,20	30,00	30,50	30,00	30,50	102K	19
28/05/2021	0,47%	0,14	29,80	30,06	28,92	30,18	56K	18
27/05/2021	-0,80%	-0,24	29,66	30,73	29,50	30,73	119K	29
26/05/2021	-3,80%	-1,18	29,90	31,28	29,84	31,28	166K	32
25/05/2021	1,04%	0,32	31,08	31,15	30,10	31,59	420K	62
24/05/2021	1,38%	0,42	30,76	30,35	30,35	31,60	390K	65
21/05/2021	-0,52%	-0,16	30,34	30,49	29,00	30,50	154K	36
20/05/2021	0,99%	0,30	30,50	30,50	30,10	31,00	447K	51
19/05/2021	0,67%	0,20	30,20	29,50	29,40	30,49	188K	32
18/05/2021	1,04%	0,31	30,00	30,00	29,01	30,00	160K	29
17/05/2021	0,92%	0,27	29,69	28,90	28,90	29,69	64K	14
14/05/2021	0,86%	0,25	29,42	29,62	28,75	30,77	179K	26
13/05/2021	-2,70%	-0,81	29,17	30,78	29,17	30,78	169K	27
12/05/2021	-0,07%	-0,02	29,98	30,03	29,96	31,58	1M	136
11/05/2021	1,69%	0,50	30,00	29,50	28,20	30,00	448K	72
10/05/2021	-1,76%	-0,53	29,50	30,04	29,21	30,66	768K	139
07/05/2021	7,48%	2,09	30,03	28,18	27,75	30,16	1M	157
06/05/2021	0,40%	0,11	27,94	27,83	27,70	28,11	173K	31
05/05/2021	2,43%	0,66	27,83	27,95	26,51	27,99	216K	45
04/05/2021	0,44%	0,12	27,17	27,20	27,17	28,10	268K	55
03/05/2021	3,24%	0,85	27,05	26,50	26,20	28,50	519K	102
30/04/2021	0,77%	0,20	26,20	25,60	25,60	26,70	325K	78
29/04/2021	3,54%	0,89	26,00	25,11	24,81	26,13	340K	70
28/04/2021	1,78%	0,44	25,11	24,70	24,68	25,11	285K	49
27/04/2021	-0,20%	-0,05	24,67	24,75	24,65	25,17	104K	27
26/04/2021	-0,20%	-0,05	24,72	24,78	24,71	25,29	65K	18
23/04/2021	0,08%	0,02	24,77	24,76	24,76	25,46	170K	35
22/04/2021	-0,24%	-0,06	24,75	25,01	24,65	25,01	104K	27
20/04/2021	-1,35%	-0,34	24,81	25,39	24,71	25,39	55K	11
19/04/2021	-0,75%	-0,19	25,15	25,34	25,06	25,34	40K	13
16/04/2021	0,56%	0,14	25,34	25,20	25,20	25,46	33K	10
15/04/2021	-1,02%	-0,26	25,20	25,47	25,20	26,50	258K	43
14/04/2021	-0,86%	-0,22	25,46	25,37	25,37	26,38	98K	29
13/04/2021	-0,66%	-0,17	25,68	25,47	25,30	26,92	301K	74
12/04/2021	2,74%	0,69	25,85	25,10	25,00	25,85	81K	26
09/04/2021	0,04%	0,01	25,16	25,45	25,01	25,45	53K	14
08/04/2021	0,00%	0,00	25,15	25,16	25,13	25,46	53K	11
07/04/2021	-	-	25,15	25,10	25,10	26,00	76K	16

Date,Open,High,Low,Close,Volume
18-Oct-21,23.00,23.39,22.80,23.29,94342
15-Oct-21,23.30,23.44,22.60,23.20,55271
14-Oct-21,22.72,23.45,22.50,23.45,111233
13-Oct-21,23.00,23.00,22.72,22.72,29628
11-Oct-21,23.01,23.01,22.99,22.99,36798
08-Oct-21,23.55,23.55,23.55,23.55,11775
07-Oct-21,23.70,24.45,23.11,23.45,120256
06-Oct-21,23.09,23.22,23.09,23.22,4631
05-Oct-21,22.16,23.37,22.16,23.37,47565
04-Oct-21,23.00,23.00,22.18,22.18,63454
01-Oct-21,23.49,23.50,22.91,23.00,105813
30-Sep-21,23.20,23.40,23.00,23.05,124870
29-Sep-21,23.10,23.49,22.99,23.46,426402
28-Sep-21,25.01,25.01,22.89,23.00,226539
27-Sep-21,24.60,25.10,24.01,25.10,106661
24-Sep-21,24.23,24.55,24.21,24.55,14597
23-Sep-21,24.55,25.47,24.50,25.24,254390
22-Sep-21,24.54,24.75,24.07,24.07,68319
21-Sep-21,24.80,24.80,23.82,24.59,17142
20-Sep-21,25.40,25.40,23.75,23.88,70087
17-Sep-21,24.50,25.70,24.50,25.15,672277
16-Sep-21,25.00,25.00,24.99,24.99,37499
15-Sep-21,25.40,25.40,25.00,25.00,22615
14-Sep-21,25.00,25.50,25.00,25.47,32926
13-Sep-21,25.00,25.48,24.05,25.40,90479
10-Sep-21,24.07,24.48,23.81,24.48,45615
09-Sep-21,24.05,24.06,23.90,24.05,230715
08-Sep-21,24.51,24.51,24.10,24.21,36357
06-Sep-21,24.50,24.71,24.50,24.65,135237
03-Sep-21,24.11,25.29,24.00,24.50,100453
02-Sep-21,24.85,24.85,23.25,24.40,381493
01-Sep-21,25.52,25.52,24.80,24.80,247931
31-Aug-21,27.20,27.65,25.50,25.76,271396
30-Aug-21,27.77,27.77,26.74,27.67,24644
27-Aug-21,27.94,27.94,27.40,27.64,49777
26-Aug-21,27.29,27.59,25.50,27.45,147310
25-Aug-21,27.10,27.64,26.80,27.36,51513
24-Aug-21,26.17,27.10,26.00,27.10,163543
23-Aug-21,25.00,25.80,25.00,25.80,22605
20-Aug-21,24.21,24.84,24.20,24.75,21999
19-Aug-21,24.05,25.40,24.00,24.16,145669
18-Aug-21,24.00,26.00,23.95,24.66,179233
17-Aug-21,24.78,24.78,24.11,24.11,41354
16-Aug-21,26.15,26.15,24.51,24.78,104711
13-Aug-21,25.50,25.99,25.16,25.70,68481
12-Aug-21,26.22,26.69,25.31,25.34,139167
11-Aug-21,27.96,27.96,26.00,26.20,412334
10-Aug-21,28.10,28.10,27.41,27.58,49908
09-Aug-21,28.02,28.30,28.00,28.05,81466
06-Aug-21,28.11,28.49,28.10,28.49,56359
05-Aug-21,28.41,28.50,28.25,28.25,28353
04-Aug-21,28.10,29.19,28.10,28.50,68219
03-Aug-21,28.61,29.39,28.20,28.31,59921
02-Aug-21,29.50,29.50,29.50,29.50,2950
30-Jul-21,29.10,29.69,28.50,29.50,170758
29-Jul-21,28.00,29.10,28.00,29.06,103130
28-Jul-21,28.24,28.80,28.20,28.70,79504
27-Jul-21,29.00,29.00,28.23,28.24,17018
26-Jul-21,29.05,29.05,28.31,28.50,68308
23-Jul-21,29.45,29.45,28.50,28.50,37415
22-Jul-21,29.00,29.00,28.50,28.80,26015
21-Jul-21,28.50,29.55,28.20,28.30,168219
20-Jul-21,28.31,28.87,28.00,28.50,84927
19-Jul-21,28.85,28.90,28.22,28.22,51265
16-Jul-21,28.20,29.17,28.17,28.80,163850
15-Jul-21,28.91,29.17,28.21,28.21,257048
14-Jul-21,29.01,29.27,28.60,29.10,156786
13-Jul-21,29.19,29.20,28.91,28.99,101819
12-Jul-21,29.05,29.49,29.00,29.36,213045
08-Jul-21,30.12,30.59,28.20,28.80,367744
07-Jul-21,30.55,30.70,29.94,29.94,278391
06-Jul-21,31.33,31.33,30.51,30.51,68285
05-Jul-21,31.61,32.00,31.50,31.60,107567
02-Jul-21,32.59,33.00,31.11,32.49,355942
01-Jul-21,32.45,32.45,31.69,32.15,182525
30-Jun-21,32.31,32.36,31.91,32.01,134586
29-Jun-21,32.41,32.41,31.64,32.25,259223
28-Jun-21,32.74,32.74,32.00,32.25,90607
25-Jun-21,32.20,32.44,31.25,32.44,117627
24-Jun-21,32.53,33.95,31.84,32.06,131874
23-Jun-21,32.40,32.95,31.25,31.74,251358
22-Jun-21,32.60,32.60,32.00,32.40,77866
21-Jun-21,31.57,32.90,31.57,32.54,974127
18-Jun-21,32.45,32.51,30.56,31.25,503908
17-Jun-21,33.20,34.11,32.00,32.10,842340
16-Jun-21,34.83,35.33,33.00,34.50,888189
15-Jun-21,34.99,35.00,34.24,34.65,187149
14-Jun-21,34.75,35.00,33.95,34.50,312854
11-Jun-21,34.20,34.30,33.11,34.20,636987
10-Jun-21,33.40,34.65,33.40,33.85,987198
09-Jun-21,33.00,33.85,33.00,33.41,858935
08-Jun-21,34.00,34.81,32.49,32.58,1609592
07-Jun-21,30.91,33.50,30.91,33.45,2381311
04-Jun-21,30.85,31.50,30.40,31.00,249577
02-Jun-21,30.40,31.00,30.30,30.74,91875
01-Jun-21,30.40,30.75,30.00,30.59,145546
31-May-21,30.50,30.50,30.00,30.00,102360
28-May-21,30.06,30.18,28.92,29.80,56447
27-May-21,30.73,30.73,29.50,29.66,119303
26-May-21,31.28,31.28,29.84,29.90,165932
25-May-21,31.15,31.59,30.10,31.08,419646
24-May-21,30.35,31.60,30.35,30.76,389976
21-May-21,30.49,30.50,29.00,30.34,153984
20-May-21,30.50,31.00,30.10,30.50,447314
19-May-21,29.50,30.49,29.40,30.20,188452
18-May-21,30.00,30.00,29.01,30.00,159862
17-May-21,28.90,29.69,28.90,29.69,64466
14-May-21,29.62,30.77,28.75,29.42,178745
13-May-21,30.78,30.78,29.17,29.17,169049
12-May-21,30.03,31.58,29.96,29.98,1033810
11-May-21,29.50,30.00,28.20,30.00,447960
10-May-21,30.04,30.66,29.21,29.50,768224
07-May-21,28.18,30.16,27.75,30.03,1102380
06-May-21,27.83,28.11,27.70,27.94,173311
05-May-21,27.95,27.99,26.51,27.83,215913
04-May-21,27.20,28.10,27.17,27.17,268030
03-May-21,26.50,28.50,26.20,27.05,518913
30-Apr-21,25.60,26.70,25.60,26.20,324847
29-Apr-21,25.11,26.13,24.81,26.00,339936
28-Apr-21,24.70,25.11,24.68,25.11,284668
27-Apr-21,24.75,25.17,24.65,24.67,104436
26-Apr-21,24.78,25.29,24.71,24.72,64531
23-Apr-21,24.76,25.46,24.76,24.77,169992
22-Apr-21,25.01,25.01,24.65,24.75,104459
20-Apr-21,25.39,25.39,24.71,24.81,54928
19-Apr-21,25.34,25.34,25.06,25.15,40362
16-Apr-21,25.20,25.46,25.20,25.34,32960
15-Apr-21,25.47,26.50,25.20,25.20,257784
14-Apr-21,25.37,26.38,25.37,25.46,97533
13-Apr-21,25.47,26.92,25.30,25.68,300635
12-Apr-21,25.10,25.85,25.00,25.85,81254
09-Apr-21,25.45,25.45,25.01,25.16,52944
08-Apr-21,25.16,25.46,25.13,25.15,52939
07-Apr-21,25.10,26.00,25.10,25.15,76187

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TELB4

cotações, gráficos e mais...